PETROBRAS PN

PETR4
🏛️ germany →
5.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.80 5.80 5.70 5.77 0.0M
2023-12-28 5.72 5.82 5.65 5.81 0.0M
2023-12-27 5.68 5.73 5.65 5.73 0.0M
2023-12-22 5.65 5.69 5.58 5.68 0.0M
2023-12-21 5.58 5.68 5.58 5.68 0.0M
2023-12-20 5.65 5.69 5.61 5.65 0.0M
2023-12-19 5.53 5.68 5.52 5.55 0.0M
2023-12-18 5.49 5.57 5.37 5.57 0.1M
2023-12-15 5.49 5.49 5.37 5.39 0.0M
2023-12-14 5.36 5.54 5.33 5.46 0.0M
2023-12-13 5.36 5.40 5.33 5.36 0.0M
2023-12-12 5.52 5.52 5.33 5.33 0.0M
2023-12-11 5.60 5.65 5.41 5.43 0.0M
2023-12-08 5.40 5.65 5.37 5.61 0.0M
2023-12-07 5.38 5.42 5.29 5.42 0.0M
2023-12-06 5.52 5.52 5.30 5.30 0.0M
2023-12-05 5.60 5.65 5.42 5.55 0.0M
2023-12-04 5.59 5.68 5.48 5.48 0.0M
2023-12-01 5.68 5.73 5.52 5.73 0.0M
2023-11-30 5.47 5.65 5.42 5.57 0.0M
2023-11-29 5.57 5.57 5.46 5.55 0.0M
2023-11-28 5.49 5.57 5.41 5.57 0.0M
2023-11-27 5.53 5.58 5.45 5.53 0.0M
2023-11-24 5.57 5.73 5.53 5.57 0.0M
2023-11-23 5.55 5.61 5.49 5.53 0.0M
2023-11-22 5.64 5.64 5.46 5.55 0.0M
2023-11-21 5.67 5.68 5.52 5.54 0.0M
2023-11-20 5.68 5.68 5.48 5.68 0.0M
2023-11-17 5.49 5.63 5.48 5.63 0.0M
2023-11-16 5.52 5.60 5.44 5.49 0.0M
2023-11-15 5.50 5.57 5.43 5.57 0.0M
2023-11-14 5.44 5.52 5.39 5.39 0.0M
2023-11-13 5.34 5.44 5.31 5.44 0.0M
2023-11-10 5.22 5.37 5.22 5.36 0.0M
2023-11-09 5.33 5.40 5.17 5.25 0.0M
2023-11-08 5.33 5.43 5.21 5.21 0.0M
2023-11-07 5.48 5.48 5.29 5.33 0.0M
2023-11-06 5.48 5.48 5.33 5.41 0.0M
2023-11-03 5.51 5.51 5.37 5.37 0.0M
2023-11-02 5.44 5.49 5.26 5.49 0.0M
2023-11-01 5.32 5.37 5.17 5.37 0.0M
2023-10-31 5.28 5.32 5.17 5.32 0.0M
2023-10-30 5.29 5.39 5.13 5.29 0.0M
2023-10-27 5.44 5.44 5.29 5.36 0.0M
2023-10-26 5.41 5.52 5.25 5.41 0.0M
2023-10-25 5.29 5.52 5.29 5.42 0.0M
2023-10-24 5.21 5.36 5.13 5.36 0.0M
2023-10-23 5.56 5.63 5.05 5.13 0.1M
2023-10-20 5.63 5.63 5.49 5.56 0.0M
2023-10-19 5.60 5.74 5.51 5.60 0.0M
2023-10-18 5.52 5.68 5.49 5.64 0.0M
2023-10-17 5.45 5.60 5.45 5.60 0.0M
2023-10-16 5.37 5.52 5.37 5.41 0.0M
2023-10-13 5.28 5.41 5.21 5.32 0.0M
2023-10-12 5.15 5.28 5.15 5.15 0.0M
2023-10-11 5.25 5.25 5.16 5.18 0.0M
2023-10-10 5.21 5.24 5.13 5.21 0.0M
2023-10-09 4.93 5.14 4.93 5.09 0.0M
2023-10-06 4.80 4.93 4.66 4.93 0.0M
2023-10-05 4.73 4.81 4.62 4.66 0.0M
2023-10-04 5.04 5.12 4.66 4.66 0.0M
2023-10-03 5.24 5.24 5.09 5.09 0.0M
2023-10-02 5.20 5.29 5.08 5.18 0.0M
2023-09-29 5.13 5.21 5.13 5.20 0.0M
2023-09-28 5.13 5.21 5.13 5.21 0.0M
2023-09-27 5.21 5.21 5.07 5.15 0.0M
2023-09-26 5.22 5.30 5.14 5.14 0.0M
2023-09-25 5.21 5.35 5.21 5.23 0.0M
2023-09-22 5.26 5.35 5.17 5.29 0.0M
2023-09-21 5.22 5.36 5.21 5.21 0.0M
2023-09-20 5.21 5.36 5.21 5.36 0.0M
2023-09-19 5.19 5.37 5.19 5.37 0.0M
2023-09-18 5.22 5.31 5.19 5.31 0.0M
2023-09-15 5.19 5.26 5.19 5.26 0.0M
2023-09-14 5.11 5.26 5.11 5.24 0.0M
2023-09-13 5.15 5.21 5.03 5.11 0.0M
2023-09-12 5.18 5.18 5.03 5.05 0.0M
2023-09-11 5.13 5.19 5.05 5.19 0.0M
2023-09-08 5.05 5.17 5.05 5.05 0.0M
2023-09-07 5.05 5.13 4.97 5.05 0.0M
2023-09-06 5.01 5.19 4.97 5.19 0.0M
2023-09-05 4.84 4.99 4.84 4.99 0.0M
2023-09-04 4.88 4.97 4.83 4.96 0.0M
2023-09-01 4.88 4.93 4.74 4.93 0.0M
2023-08-31 4.93 4.97 4.81 4.96 0.0M
2023-08-30 4.93 4.97 4.89 4.97 0.0M
2023-08-29 4.81 4.93 4.81 4.81 0.0M
2023-08-28 4.89 4.89 4.74 4.89 0.0M
2023-08-25 4.90 4.95 4.73 4.81 0.0M
2023-08-24 4.86 4.88 4.77 4.81 0.0M
2023-08-23 4.58 4.85 4.58 4.85 0.0M
2023-08-22 4.42 4.56 4.42 4.55 0.0M
2023-08-21 4.60 4.67 4.44 4.44 0.0M
2023-08-18 4.52 4.56 4.48 4.56 0.0M
2023-08-17 4.56 4.56 4.48 4.52 0.0M
2023-08-16 4.45 4.56 4.45 4.55 0.0M
2023-08-15 4.48 4.52 4.38 4.52 0.0M
2023-08-14 4.38 4.50 4.38 4.48 0.0M
2023-08-11 4.39 4.51 4.35 4.51 0.0M
2023-08-10 4.33 4.45 4.33 4.41 0.0M
2023-08-09 4.45 4.45 4.37 4.37 0.0M
2023-08-08 4.40 4.40 4.30 4.40 0.0M
2023-08-07 4.45 4.48 4.33 4.37 0.0M
2023-08-04 4.45 4.45 4.30 4.40 0.0M
2023-08-03 4.35 4.43 4.30 4.41 0.0M
2023-08-02 4.29 4.41 4.29 4.33 0.0M
2023-08-01 4.45 4.45 4.38 4.38 0.0M
2023-07-31 4.23 4.44 4.23 4.44 0.0M
2023-07-28 4.31 4.37 4.15 4.20 0.0M
2023-07-27 4.30 4.37 4.18 4.18 0.0M
2023-07-26 4.33 4.36 4.28 4.33 0.1M
2023-07-25 4.33 4.40 4.29 4.37 0.0M
2023-07-24 4.26 4.36 4.19 4.28 0.0M
2023-07-21 4.29 4.36 4.28 4.28 0.0M
2023-07-20 4.15 4.23 4.15 4.20 0.0M
2023-07-19 4.22 4.23 4.14 4.15 0.0M
2023-07-18 4.22 4.27 4.13 4.22 0.0M
2023-07-17 4.27 4.27 4.07 4.18 0.0M
2023-07-14 4.33 4.33 4.18 4.18 0.0M
2023-07-13 4.32 4.33 4.26 4.33 0.0M
2023-07-12 4.32 4.32 4.26 4.32 0.0M
2023-07-11 4.26 4.36 4.26 4.33 0.0M
2023-07-10 4.39 4.39 4.26 4.26 0.0M
2023-07-07 4.31 4.37 4.26 4.37 0.0M
2023-07-06 4.37 4.37 4.26 4.33 0.0M
2023-07-05 4.44 4.44 4.34 4.44 0.0M
2023-07-04 4.26 4.44 4.26 4.44 0.0M
2023-07-03 4.31 4.41 4.21 4.41 0.0M
2023-06-30 4.48 4.48 4.03 4.33 0.0M
2023-06-29 4.41 4.48 4.37 4.48 0.0M
2023-06-28 4.40 4.47 4.33 4.37 0.0M
2023-06-27 4.47 4.51 4.34 4.34 0.0M
2023-06-26 4.41 4.46 4.33 4.46 0.0M
2023-06-23 4.52 4.52 4.33 4.41 0.0M
2023-06-22 4.44 4.52 4.35 4.48 0.0M
2023-06-21 4.37 4.51 4.36 4.48 0.0M
2023-06-20 4.33 4.37 4.30 4.35 0.0M
2023-06-19 4.33 4.37 4.22 4.37 0.0M
2023-06-16 4.38 4.38 4.23 4.23 0.0M
2023-06-15 4.32 4.40 4.22 4.33 0.0M
2023-06-14 4.03 4.30 4.03 4.30 0.0M
2023-06-13 4.26 4.26 4.11 4.26 0.0M
2023-06-12 4.01 4.21 4.00 4.18 0.1M
2023-06-09 3.92 4.02 3.85 4.02 0.0M
2023-06-08 3.82 3.96 3.82 3.92 0.0M
2023-06-07 3.78 3.91 3.71 3.91 0.0M
2023-06-06 3.74 3.77 3.64 3.77 0.0M
2023-06-05 3.74 3.77 3.64 3.64 0.0M
2023-06-02 3.64 3.76 3.53 3.76 0.0M
2023-06-01 3.54 3.58 3.46 3.58 0.0M
2023-05-31 3.60 3.60 3.50 3.50 0.0M
2023-05-30 3.54 3.64 3.53 3.60 0.1M
2023-05-29 3.59 3.60 3.50 3.50 0.0M
2023-05-26 3.50 3.59 3.50 3.50 0.0M
2023-05-25 3.50 3.59 3.49 3.50 0.0M
2023-05-24 3.59 3.59 3.50 3.57 0.0M
2023-05-23 3.50 3.59 3.50 3.59 0.0M
2023-05-22 3.56 3.57 3.49 3.49 0.0M
2023-05-19 3.55 3.59 3.46 3.46 0.0M
2023-05-18 3.52 3.53 3.42 3.42 0.0M
2023-05-17 3.64 3.64 3.49 3.52 0.0M
2023-05-16 3.57 3.64 3.46 3.64 0.0M
2023-05-15 3.62 3.64 3.53 3.62 0.0M
2023-05-12 3.39 3.67 3.31 3.53 0.0M
2023-05-11 3.28 3.37 3.22 3.37 0.0M
2023-05-10 3.28 3.32 3.28 3.28 0.0M
2023-05-09 3.34 3.34 3.28 3.32 0.0M
2023-05-08 3.30 3.33 3.19 3.25 0.0M
2023-05-05 3.14 3.21 3.10 3.21 0.0M
2023-05-04 3.12 3.12 3.01 3.10 0.0M
2023-05-03 3.15 3.17 3.00 3.10 0.0M
2023-05-02 3.15 3.24 3.14 3.15 0.0M
2023-04-28 3.35 3.42 3.17 3.24 0.0M
2023-04-27 3.24 3.25 3.16 3.25 0.0M
2023-04-26 3.25 3.25 3.16 3.25 0.0M
2023-04-25 3.23 3.25 3.19 3.25 0.0M
2023-04-24 3.17 3.20 3.16 3.20 0.0M
2023-04-21 3.19 3.24 3.19 3.22 0.0M
2023-04-20 3.22 3.22 3.13 3.22 0.0M
2023-04-19 3.17 3.25 3.13 3.13 0.0M
2023-04-18 3.21 3.25 3.16 3.25 0.0M
2023-04-17 3.19 3.21 3.14 3.21 0.0M
2023-04-14 3.13 3.19 3.13 3.13 0.0M
2023-04-13 3.13 3.13 3.10 3.13 0.0M
2023-04-12 3.13 3.13 3.10 3.10 0.0M
2023-04-11 2.97 3.10 2.94 3.10 0.0M
2023-04-06 2.84 2.97 2.84 2.97 0.0M
2023-04-05 3.01 3.01 2.81 2.92 0.0M
2023-04-04 2.97 3.01 2.97 3.01 0.0M
2023-04-03 2.97 3.08 2.87 2.94 0.1M
2023-03-31 2.83 2.92 2.82 2.92 0.0M
2023-03-30 2.90 2.94 2.81 2.92 0.0M
2023-03-29 2.83 2.91 2.83 2.87 0.0M
2023-03-28 2.77 2.77 2.71 2.71 0.0M
2023-03-27 2.70 2.79 2.70 2.79 0.0M
2023-03-24 2.65 2.74 2.62 2.74 0.0M
2023-03-23 2.75 2.78 2.65 2.65 0.0M
2023-03-22 2.81 2.81 2.72 2.78 0.0M
2023-03-21 2.80 2.84 2.75 2.81 0.1M
2023-03-20 2.77 2.80 2.73 2.80 0.0M
2023-03-17 2.82 2.87 2.71 2.71 0.0M
2023-03-16 2.84 2.90 2.65 2.74 0.1M
2023-03-15 2.89 2.94 2.71 2.75 0.1M
2023-03-14 2.95 2.96 2.87 2.87 0.0M
2023-03-13 3.01 3.13 2.90 2.92 0.1M
2023-03-10 3.10 3.14 3.00 3.01 0.0M
2023-03-09 3.15 3.23 3.10 3.10 0.0M
2023-03-08 3.19 3.22 3.10 3.19 0.0M
2023-03-07 3.24 3.25 3.10 3.13 0.0M
2023-03-06 3.22 3.28 3.03 3.13 0.1M
2023-03-03 3.16 3.20 2.94 3.19 0.1M
2023-03-02 3.25 3.38 3.03 3.18 0.1M
2023-03-01 3.22 3.27 2.97 3.16 0.0M
2023-02-28 3.25 3.25 3.16 3.19 0.0M
2023-02-27 3.20 3.29 3.17 3.21 0.0M
2023-02-24 3.32 3.32 3.19 3.19 0.0M
2023-02-23 3.22 3.32 3.13 3.32 0.0M
2023-02-22 3.25 3.32 3.19 3.22 0.0M
2023-02-21 3.17 3.25 3.13 3.19 0.0M
2023-02-20 3.18 3.18 3.03 3.13 0.0M
2023-02-17 3.19 3.19 3.07 3.07 0.0M
2023-02-16 3.16 3.19 3.13 3.19 0.0M
2023-02-15 3.16 3.16 3.10 3.10 0.0M
2023-02-14 3.11 3.18 3.10 3.15 0.0M
2023-02-13 3.08 3.15 3.03 3.15 0.0M
2023-02-10 3.06 3.13 3.03 3.13 0.0M
2023-02-09 3.11 3.13 3.01 3.10 0.0M
2023-02-08 3.09 3.10 2.95 3.10 0.0M
2023-02-07 3.11 3.13 3.00 3.11 0.0M
2023-02-06 2.97 3.06 2.94 3.06 0.0M
2023-02-03 3.02 3.03 2.97 3.03 0.0M
2023-02-02 3.11 3.15 3.00 3.06 0.0M
2023-02-01 3.15 3.24 3.06 3.24 0.0M
2023-01-31 3.13 3.19 3.11 3.18 0.0M
2023-01-30 3.09 3.13 3.06 3.13 0.0M
2023-01-27 3.19 3.20 3.08 3.14 0.0M
2023-01-26 3.14 3.20 3.10 3.20 0.0M
2023-01-25 3.17 3.17 3.06 3.17 0.0M
2023-01-24 3.07 3.19 3.07 3.17 0.0M
2023-01-23 3.10 3.19 3.00 3.13 0.0M
2023-01-20 3.06 3.09 3.00 3.00 0.0M
2023-01-19 3.04 3.05 2.90 3.05 0.0M
2023-01-18 3.03 3.10 3.00 3.06 0.0M
2023-01-17 2.87 3.03 2.87 3.03 0.0M
2023-01-16 2.97 2.99 2.86 2.92 0.0M
2023-01-13 2.97 2.97 2.94 2.97 0.0M
2023-01-12 2.92 2.97 2.84 2.94 0.0M
2023-01-11 2.87 2.94 2.83 2.90 0.0M
2023-01-10 2.78 2.87 2.75 2.87 0.0M
2023-01-09 2.87 2.88 2.78 2.78 0.0M
2023-01-06 2.81 2.94 2.81 2.87 0.0M
2023-01-05 2.75 2.83 2.68 2.80 0.0M
2023-01-04 2.59 2.78 2.55 2.68 0.0M
2023-01-03 2.94 2.94 2.59 2.59 0.0M
2023-01-02 2.88 3.13 2.75 2.78 0.0M